Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2005 | JPY | 1,108 | 1,124 | 1,096 | 1,124 | 1,124 | +22 (+2.00%) | 349,500 |
2 Jun 2005 | JPY | 1,122 | 1,122 | 1,098 | 1,102 | 1,102 | -18 (-1.61%) | 249,500 |
1 Jun 2005 | JPY | 1,110 | 1,120 | 1,104 | 1,120 | 1,120 | +6 (+0.54%) | 242,500 |
31 May 2005 | JPY | 1,110 | 1,114 | 1,098 | 1,114 | 1,114 | +8 (+0.72%) | 462,500 |
30 May 2005 | JPY | 1,102 | 1,126 | 1,092 | 1,106 | 1,106 | +10 (+0.91%) | 291,500 |
27 May 2005 | JPY | 1,078 | 1,108 | 1,078 | 1,096 | 1,096 | +24 (+2.24%) | 264,000 |
26 May 2005 | JPY | 1,074 | 1,084 | 1,070 | 1,072 | 1,072 | -22 (-2.01%) | 257,000 |
25 May 2005 | JPY | 1,118 | 1,118 | 1,070 | 1,094 | 1,094 | -24 (-2.15%) | 468,000 |
24 May 2005 | JPY | 1,146 | 1,154 | 1,114 | 1,118 | 1,118 | -36 (-3.12%) | 328,500 |
23 May 2005 | JPY | 1,170 | 1,170 | 1,148 | 1,154 | 1,154 | +4 (+0.35%) | 244,500 |
20 May 2005 | JPY | 1,152 | 1,166 | 1,142 | 1,150 | 1,150 | -8 (-0.69%) | 198,500 |
19 May 2005 | JPY | 1,144 | 1,162 | 1,140 | 1,158 | 1,158 | +16 (+1.40%) | 185,000 |
18 May 2005 | JPY | 1,150 | 1,152 | 1,132 | 1,142 | 1,142 | +12 (+1.06%) | 116,500 |
17 May 2005 | JPY | 1,158 | 1,170 | 1,120 | 1,130 | 1,130 | -38 (-3.25%) | 660,000 |
16 May 2005 | JPY | 1,190 | 1,190 | 1,166 | 1,168 | 1,168 | -18 (-1.52%) | 217,000 |
13 May 2005 | JPY | 1,186 | 1,194 | 1,170 | 1,186 | 1,186 | -6 (-0.50%) | 639,000 |
12 May 2005 | JPY | 1,220 | 1,226 | 1,190 | 1,192 | 1,192 | -42 (-3.40%) | 565,500 |
11 May 2005 | JPY | 1,234 | 1,242 | 1,224 | 1,234 | 1,234 | -10 (-0.80%) | 153,500 |
10 May 2005 | JPY | 1,254 | 1,270 | 1,238 | 1,244 | 1,244 | -24 (-1.89%) | 211,500 |
9 May 2005 | JPY | 1,260 | 1,284 | 1,256 | 1,268 | 1,268 | +26 (+2.09%) | 415,000 |
6 May 2005 | JPY | 1,214 | 1,242 | 1,214 | 1,242 | 1,242 | +18 (+1.47%) | 201,000 |
5 May 2005 | JPY | 1,224 | 1,224 | 1,224 | 1,224 | 1,224 | 0.0 (0.0%) | 0 |
4 May 2005 | JPY | 1,224 | 1,224 | 1,224 | 1,224 | 1,224 | 0.0 (0.0%) | 0 |
3 May 2005 | JPY | 1,224 | 1,224 | 1,224 | 1,224 | 1,224 | 0.0 (0.0%) | 0 |
2 May 2005 | JPY | 1,228 | 1,228 | 1,214 | 1,224 | 1,224 | +8 (+0.66%) | 141,500 |
29 Apr 2005 | JPY | 1,216 | 1,216 | 1,216 | 1,216 | 1,216 | 0.0 (0.0%) | 0 |
28 Apr 2005 | JPY | 1,214 | 1,224 | 1,212 | 1,216 | 1,216 | +4 (+0.33%) | 379,000 |
27 Apr 2005 | JPY | 1,202 | 1,230 | 1,194 | 1,212 | 1,212 | +12 (+1%) | 644,000 |
26 Apr 2005 | JPY | 1,182 | 1,204 | 1,182 | 1,200 | 1,200 | +10 (+0.84%) | 224,500 |
25 Apr 2005 | JPY | 1,176 | 1,194 | 1,166 | 1,190 | 1,190 | -6 (-0.50%) | 242,500 |